KissMeData/123700/min/candle-20250424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,200000,85002511,3060,3060,3060,3060,395
20250424,195900,85002511,3060,3060,3060,3060,0
20250424,195800,85002511,3060,3060,3060,3060,0
20250424,195700,85002511,3060,3060,3060,3060,0
20250424,195600,85002511,3060,3060,3060,3060,0
20250424,195500,85002511,3060,3060,3060,3060,0
20250424,195400,85002511,3060,3060,3060,3060,0
20250424,195300,85002511,3060,3060,3060,3060,0
20250424,195200,85002511,3060,3060,3060,3060,0
20250424,195100,85002511,3060,3060,3060,3060,0
20250424,195000,85002511,3060,3060,3060,3060,0
20250424,194900,85002511,3060,3060,3060,3060,0
20250424,194800,85002511,3060,3060,3060,3060,0
20250424,194700,85002511,3060,3060,3060,3060,0
20250424,194600,85002511,3060,3060,3060,3060,0
20250424,194500,85002511,3060,3060,3060,3060,0
20250424,194400,85002511,3060,3060,3060,3060,0
20250424,194300,85002511,3060,3060,3060,3060,0
20250424,194200,85002511,3060,3060,3060,3060,0
20250424,194100,85002511,3060,3060,3060,3060,0
20250424,194000,85002511,3060,3060,3060,3060,0
20250424,193900,85002511,3060,3060,3060,3060,0
20250424,193800,85002511,3060,3060,3060,3060,0
20250424,193700,85002511,3060,3060,3060,3060,0
20250424,193600,85002511,3060,3060,3060,3060,0
20250424,193500,85002511,3060,3060,3060,3060,0
20250424,193400,85002511,3060,3060,3060,3060,0
20250424,193300,85002511,3060,3060,3060,3060,0
20250424,193200,85002511,3060,3060,3060,3060,0
20250424,193100,85002511,3060,3060,3060,3060,0
20250424,193000,85002511,3060,3060,3060,3060,395
20250424,192900,85002511,3060,3060,3060,3060,0
20250424,192800,85002511,3060,3060,3060,3060,0
20250424,192700,85002511,3060,3060,3060,3060,0
20250424,192600,85002511,3060,3060,3060,3060,0
20250424,192500,85002511,3060,3060,3060,3060,0
20250424,192400,85002511,3060,3060,3060,3060,0
20250424,192300,85002511,3060,3060,3060,3060,0
20250424,192200,85002511,3060,3060,3060,3060,0
20250424,192100,85002511,3060,3060,3060,3060,0
20250424,192000,85002511,3060,3060,3060,3060,0
20250424,191900,85002511,3060,3060,3060,3060,0
20250424,191800,85002511,3060,3060,3060,3060,0
20250424,191700,85002511,3060,3060,3060,3060,0
20250424,191600,85002511,3060,3060,3060,3060,0
20250424,191500,85002511,3060,3060,3060,3060,0
20250424,191400,85002511,3060,3060,3060,3060,0
20250424,191300,85002511,3060,3060,3060,3060,0
20250424,191200,85002511,3060,3060,3060,3060,0
20250424,191100,85002511,3060,3060,3060,3060,0
20250424,191000,85002511,3060,3060,3060,3060,0
20250424,190900,85002511,3060,3060,3060,3060,0
20250424,190800,85002511,3060,3060,3060,3060,0
20250424,190700,85002511,3060,3060,3060,3060,0
20250424,190600,85002511,3060,3060,3060,3060,0
20250424,190500,85002511,3060,3060,3060,3060,0
20250424,190400,85002511,3060,3060,3060,3060,0
20250424,190300,85002511,3060,3060,3060,3060,0
20250424,190200,85002511,3060,3060,3060,3060,0
20250424,190100,85002511,3060,3060,3060,3060,0
20250424,190000,85002511,3060,3060,3060,3060,395
20250424,185900,85002511,3060,3060,3060,3060,0
20250424,185800,85002511,3060,3060,3060,3060,0
20250424,185700,85002511,3060,3060,3060,3060,0
20250424,185600,85002511,3060,3060,3060,3060,0
20250424,185500,85002511,3060,3060,3060,3060,0
20250424,185400,85002511,3060,3060,3060,3060,0
20250424,185300,85002511,3060,3060,3060,3060,0
20250424,185200,85002511,3060,3060,3060,3060,0
20250424,185100,85002511,3060,3060,3060,3060,0
20250424,185000,85002511,3060,3060,3060,3060,0
20250424,184900,85002511,3060,3060,3060,3060,0
20250424,184800,85002511,3060,3060,3060,3060,0
20250424,184700,85002511,3060,3060,3060,3060,0
20250424,184600,85002511,3060,3060,3060,3060,0
20250424,184500,85002511,3060,3060,3060,3060,0
20250424,184400,85002511,3060,3060,3060,3060,0
20250424,184300,85002511,3060,3060,3060,3060,0
20250424,184200,85002511,3060,3060,3060,3060,0
20250424,184100,85002511,3060,3060,3060,3060,0
20250424,184000,85002511,3060,3060,3060,3060,0
20250424,183900,85002511,3060,3060,3060,3060,0
20250424,183800,85002511,3060,3060,3060,3060,0
20250424,183700,85002511,3060,3060,3060,3060,0
20250424,183600,85002511,3060,3060,3060,3060,0
20250424,183500,85002511,3060,3060,3060,3060,0
20250424,183400,85002511,3060,3060,3060,3060,0
20250424,183300,85002511,3060,3060,3060,3060,0
20250424,183200,85002511,3060,3060,3060,3060,0
20250424,183100,85002511,3060,3060,3060,3060,0
20250424,183000,85002511,3060,3060,3060,3060,395
20250424,182900,85002511,3060,3060,3060,3060,0
20250424,182800,85002511,3060,3060,3060,3060,0
20250424,182700,85002511,3060,3060,3060,3060,0
20250424,182600,85002511,3060,3060,3060,3060,0
20250424,182500,85002511,3060,3060,3060,3060,0
20250424,182400,85002511,3060,3060,3060,3060,0
20250424,182300,85002511,3060,3060,3060,3060,0
20250424,182200,85002511,3060,3060,3060,3060,0
20250424,182100,85002511,3060,3060,3060,3060,0
20250424,182000,85002511,3060,3060,3060,3060,0
20250424,181900,85002511,3060,3060,3060,3060,0
20250424,181800,85002511,3060,3060,3060,3060,0
20250424,181700,85002511,3060,3060,3060,3060,0
20250424,181600,85002511,3060,3060,3060,3060,0
20250424,181500,85002511,3060,3060,3060,3060,0
20250424,181400,85002511,3060,3060,3060,3060,0
20250424,181300,85002511,3060,3060,3060,3060,0
20250424,181200,85002511,3060,3060,3060,3060,0
20250424,181100,85002511,3060,3060,3060,3060,0
20250424,181000,85002511,3060,3060,3060,3060,0
20250424,180900,85002511,3060,3060,3060,3060,0
20250424,180800,85002511,3060,3060,3060,3060,0
20250424,180700,85002511,3060,3060,3060,3060,0
20250424,180600,85002511,3060,3060,3060,3060,0
20250424,180500,85002511,3060,3060,3060,3060,0
20250424,180400,85002511,3060,3060,3060,3060,0
20250424,180300,85002511,3060,3060,3060,3060,0
20250424,180200,85002511,3060,3060,3060,3060,0
20250424,180100,85002511,3060,3060,3060,3060,0
20250424,180000,85002511,3060,3060,3060,3060,395
20250424,175900,85002511,3060,3060,3060,3060,0
20250424,175800,85002511,3060,3060,3060,3060,0
20250424,175700,85002511,3060,3060,3060,3060,0
20250424,175600,85002511,3060,3060,3060,3060,0
20250424,175500,85002511,3060,3060,3060,3060,0
20250424,175400,85002511,3060,3060,3060,3060,0
20250424,175300,85002511,3060,3060,3060,3060,0
20250424,175200,85002511,3060,3060,3060,3060,0
20250424,175100,85002511,3060,3060,3060,3060,0
20250424,175000,85002511,3060,3060,3060,3060,0
20250424,174900,85002511,3060,3060,3060,3060,0
20250424,174800,85002511,3060,3060,3060,3060,0
20250424,174700,85002511,3060,3060,3060,3060,0
20250424,174600,85002511,3060,3060,3060,3060,0
20250424,174500,85002511,3060,3060,3060,3060,0
20250424,174400,85002511,3060,3060,3060,3060,0
20250424,174300,85002511,3060,3060,3060,3060,0
20250424,174200,85002511,3060,3060,3060,3060,0
20250424,174100,85002511,3060,3060,3060,3060,0
20250424,174000,85002511,3060,3060,3060,3060,0
20250424,173900,85002511,3060,3060,3060,3060,0
20250424,173800,85002511,3060,3060,3060,3060,0
20250424,173700,85002511,3060,3060,3060,3060,0
20250424,173600,85002511,3060,3060,3060,3060,0
20250424,173500,85002511,3060,3060,3060,3060,0
20250424,173400,85002511,3060,3060,3060,3060,0
20250424,173300,85002511,3060,3060,3060,3060,0
20250424,173200,85002511,3060,3060,3060,3060,0
20250424,173100,85002511,3060,3060,3060,3060,0
20250424,173000,85002511,3060,3060,3060,3060,395
20250424,172900,85002511,3060,3060,3060,3060,0
20250424,172800,85002511,3060,3060,3060,3060,0
20250424,172700,85002511,3060,3060,3060,3060,0
20250424,172600,85002511,3060,3060,3060,3060,0
20250424,172500,85002511,3060,3060,3060,3060,0
20250424,172400,85002511,3060,3060,3060,3060,0
20250424,172300,85002511,3060,3060,3060,3060,0
20250424,172200,85002511,3060,3060,3060,3060,0
20250424,172100,85002511,3060,3060,3060,3060,0
20250424,172000,85002511,3060,3060,3060,3060,0
20250424,171900,85002511,3060,3060,3060,3060,0
20250424,171800,85002511,3060,3060,3060,3060,0
20250424,171700,85002511,3060,3060,3060,3060,0
20250424,171600,85002511,3060,3060,3060,3060,0
20250424,171500,85002511,3060,3060,3060,3060,0
20250424,171400,85002511,3060,3060,3060,3060,0
20250424,171300,85002511,3060,3060,3060,3060,0
20250424,171200,85002511,3060,3060,3060,3060,0
20250424,171100,85002511,3060,3060,3060,3060,0
20250424,171000,85002511,3060,3060,3060,3060,0
20250424,170900,85002511,3060,3060,3060,3060,0
20250424,170800,85002511,3060,3060,3060,3060,0
20250424,170700,85002511,3060,3060,3060,3060,0
20250424,170600,85002511,3060,3060,3060,3060,0
20250424,170500,85002511,3060,3060,3060,3060,0
20250424,170400,85002511,3060,3060,3060,3060,0
20250424,170300,85002511,3060,3060,3060,3060,0
20250424,170200,85002511,3060,3060,3060,3060,0
20250424,170100,85002511,3060,3060,3060,3060,0
20250424,170000,85002511,3060,3060,3060,3060,395
20250424,165900,85002511,3060,3060,3060,3060,0
20250424,165800,85002511,3060,3060,3060,3060,0
20250424,165700,85002511,3060,3060,3060,3060,0
20250424,165600,85002511,3060,3060,3060,3060,0
20250424,165500,85002511,3060,3060,3060,3060,0
20250424,165400,85002511,3060,3060,3060,3060,0
20250424,165300,85002511,3060,3060,3060,3060,0
20250424,165200,85002511,3060,3060,3060,3060,0
20250424,165100,85002511,3060,3060,3060,3060,0
20250424,165000,85002511,3060,3060,3060,3060,0
20250424,164900,85002511,3060,3060,3060,3060,0
20250424,164800,85002511,3060,3060,3060,3060,0
20250424,164700,85002511,3060,3060,3060,3060,0
20250424,164600,85002511,3060,3060,3060,3060,0
20250424,164500,85002511,3060,3060,3060,3060,0
20250424,164400,85002511,3060,3060,3060,3060,0
20250424,164300,85002511,3060,3060,3060,3060,0
20250424,164200,85002511,3060,3060,3060,3060,0
20250424,164100,85002511,3060,3060,3060,3060,0
20250424,164000,85002511,3060,3060,3060,3060,0
20250424,163900,85002511,3060,3060,3060,3060,0
20250424,163800,85002511,3060,3060,3060,3060,0
20250424,163700,85002511,3060,3060,3060,3060,0
20250424,163600,85002511,3060,3060,3060,3060,0
20250424,163500,85002511,3060,3060,3060,3060,0
20250424,163400,85002511,3060,3060,3060,3060,0
20250424,163300,85002511,3060,3060,3060,3060,0
20250424,163200,85002511,3060,3060,3060,3060,0
20250424,163100,85002511,3060,3060,3060,3060,0
20250424,163000,85002511,3060,3060,3060,3060,395
20250424,162900,85002511,3060,3060,3060,3060,0
20250424,162800,85002511,3060,3060,3060,3060,0
20250424,162700,85002511,3060,3060,3060,3060,0
20250424,162600,85002511,3060,3060,3060,3060,0
20250424,162500,85002511,3060,3060,3060,3060,0
20250424,162400,85002511,3060,3060,3060,3060,0
20250424,162300,85002511,3060,3060,3060,3060,0
20250424,162200,85002511,3060,3060,3060,3060,0
20250424,162100,85002511,3060,3060,3060,3060,0
20250424,162000,85002511,3060,3060,3060,3060,0
20250424,161900,85002511,3060,3060,3060,3060,0
20250424,161800,85002511,3060,3060,3060,3060,0
20250424,161700,85002511,3060,3060,3060,3060,0
20250424,161600,85002511,3060,3060,3060,3060,0
20250424,161500,85002511,3060,3060,3060,3060,0
20250424,161400,85002511,3060,3060,3060,3060,0
20250424,161300,85002511,3060,3060,3060,3060,0
20250424,161200,85002511,3060,3060,3060,3060,0
20250424,161100,85002511,3060,3060,3060,3060,0
20250424,161000,85002511,3060,3060,3060,3060,0
20250424,160900,85002511,3060,3060,3060,3060,0
20250424,160800,85002511,3060,3060,3060,3060,0
20250424,160700,85002511,3060,3060,3060,3060,0
20250424,160600,85002511,3060,3060,3060,3060,0
20250424,160500,85002511,3060,3060,3060,3060,0
20250424,160400,85002511,3060,3060,3060,3060,0
20250424,160300,85002511,3060,3060,3060,3060,0
20250424,160200,85002511,3060,3060,3060,3060,0
20250424,160100,85002511,3060,3060,3060,3060,0
20250424,160000,85002511,3060,3060,3060,3060,395
20250424,155900,85002511,3060,3060,3060,3060,0
20250424,155800,85002511,3060,3060,3060,3060,0
20250424,155700,85002511,3060,3060,3060,3060,0
20250424,155600,85002511,3060,3060,3060,3060,0
20250424,155500,85002511,3060,3060,3060,3060,0
20250424,155400,85002511,3060,3060,3060,3060,0
20250424,155300,85002511,3060,3060,3060,3060,0
20250424,155200,85002511,3060,3060,3060,3060,0
20250424,155100,85002511,3060,3060,3060,3060,0
20250424,155000,85002511,3060,3060,3060,3060,0
20250424,154900,85002511,3060,3060,3060,3060,0
20250424,154800,85002511,3060,3060,3060,3060,0
20250424,154700,85002511,3060,3060,3060,3060,0
20250424,154600,85002511,3060,3060,3060,3060,0
20250424,154500,85002511,3060,3060,3060,3060,0
20250424,154400,85002511,3060,3060,3060,3060,0
20250424,154300,85002511,3060,3060,3060,3060,0
20250424,154200,85002511,3060,3060,3060,3060,0
20250424,154100,85002511,3060,3060,3060,3060,0
20250424,154000,85002511,3060,3060,3060,3060,0
20250424,153900,85002511,3060,3060,3060,3060,0
20250424,153800,85002511,3060,3060,3060,3060,0
20250424,153700,85002511,3060,3060,3060,3060,0
20250424,153600,85002511,3060,3060,3060,3060,0
20250424,153500,85002511,3060,3060,3060,3060,0
20250424,153400,85002511,3060,3060,3060,3060,0
20250424,153300,85002511,3060,3060,3060,3060,0
20250424,153200,85002511,3060,3060,3060,3060,0
20250424,153100,85002511,3060,3060,3060,3060,0
20250424,153000,85002511,3060,3060,3060,3060,790
20250424,152900,83793811,3055,3055,3055,3055,0
20250424,152800,83793811,3055,3055,3055,3055,0
20250424,152700,83793811,3055,3055,3055,3055,0
20250424,152600,83793811,3055,3055,3055,3055,0
20250424,152500,83793811,3055,3055,3055,3055,0
20250424,152400,83793811,3055,3055,3055,3055,0
20250424,152300,83793811,3055,3055,3055,3055,0
20250424,152200,83793811,3055,3055,3055,3055,0
20250424,152100,83793811,3055,3055,3055,3055,0
20250424,152000,83793811,3055,3055,3055,3055,0
20250424,151900,83793811,3055,3060,3060,3050,751
20250424,151800,81501796,3060,3060,3060,3060,1
20250424,151700,81498736,3055,3060,3060,3055,2
20250424,151600,81492621,3055,3055,3055,3055,23
20250424,151500,81422356,3060,3055,3060,3055,57
20250424,151400,81248211,3060,3060,3060,3060,0
20250424,151300,81248211,3060,3060,3060,3055,224
20250424,151200,80563871,3055,3055,3055,3055,59
20250424,151100,80383626,3055,3060,3060,3055,21
20250424,151000,80319401,3060,3060,3060,3060,0
20250424,150900,80319401,3060,3060,3060,3060,2
20250424,150800,80313281,3060,3065,3065,3060,66
20250424,150700,80111241,3065,3065,3065,3065,0
20250424,150600,80111241,3065,3065,3065,3065,6
20250424,150500,80092851,3065,3065,3065,3065,0
20250424,150400,80092851,3065,3065,3065,3065,0
20250424,150300,80092851,3065,3065,3065,3065,0
20250424,150200,80092851,3065,3065,3065,3065,1
20250424,150100,80089786,3065,3065,3065,3065,0
20250424,150000,80089786,3065,3065,3065,3065,0
20250424,145900,80089786,3065,3060,3065,3060,1502
20250424,145800,75493656,3065,3065,3065,3065,0
20250424,145700,75493656,3065,3065,3065,3065,0
20250424,145600,75493656,3065,3065,3065,3065,0
20250424,145500,75493656,3065,3065,3065,3065,0
20250424,145400,75493656,3065,3065,3065,3065,0
20250424,145300,75493656,3065,3065,3065,3065,2
20250424,145200,75487526,3060,3060,3060,3060,0
20250424,145100,75487526,3060,3060,3060,3060,86
20250424,145000,75224366,3060,3060,3060,3060,31
20250424,144900,75129506,3060,3060,3060,3060,0
20250424,144800,75129506,3060,3060,3060,3060,2
20250424,144700,75123386,3060,3060,3060,3060,0
20250424,144600,75123386,3060,3060,3060,3060,19
20250424,144500,75065246,3060,3060,3060,3060,0
20250424,144400,75065246,3060,3060,3060,3060,1
20250424,144300,75062186,3060,3060,3060,3060,1
20250424,144200,75059126,3060,3060,3060,3060,0
20250424,144100,75059126,3060,3060,3060,3060,78
20250424,144000,74820446,3060,3060,3060,3060,2
20250424,143900,74814326,3060,3060,3060,3060,1
20250424,143800,74811266,3060,3060,3060,3060,3
20250424,143700,74802086,3060,3060,3060,3060,1
20250424,143600,74799026,3060,3060,3060,3060,0
20250424,143500,74799026,3060,3060,3060,3060,0
20250424,143400,74799026,3060,3060,3060,3060,0
20250424,143300,74799026,3060,3060,3060,3060,0
20250424,143200,74799026,3060,3060,3060,3060,0
20250424,143100,74799026,3060,3060,3060,3060,2
20250424,143000,74792906,3060,3060,3060,3060,3
20250424,142900,74783726,3060,3060,3060,3060,10
20250424,142800,74753126,3060,3060,3060,3060,0
20250424,142700,74753126,3060,3060,3060,3060,0
20250424,142600,74753126,3060,3060,3060,3060,200
20250424,142500,74141126,3060,3060,3060,3060,0
20250424,142400,74141126,3060,3060,3060,3060,0
20250424,142300,74141126,3060,3060,3060,3060,0
20250424,142200,74141126,3060,3055,3060,3055,3
20250424,142100,74131956,3060,3055,3060,3055,72
20250424,142000,73911946,3060,3060,3060,3060,0
20250424,141900,73911946,3060,3060,3060,3060,1
20250424,141800,73908886,3060,3060,3060,3060,0
20250424,141700,73908886,3060,3060,3060,3060,0
20250424,141600,73908886,3060,3060,3060,3060,0
20250424,141500,73908886,3060,3060,3060,3060,0
20250424,141400,73908886,3060,3060,3060,3060,0
20250424,141300,73908886,3060,3060,3060,3060,0
20250424,141200,73908886,3060,3060,3060,3060,2
20250424,141100,73902766,3065,3065,3065,3065,0
20250424,141000,73902766,3065,3065,3065,3065,0
20250424,140900,73902766,3065,3065,3065,3065,0
20250424,140800,73902766,3065,3065,3065,3065,0
20250424,140700,73902766,3065,3065,3065,3065,0
20250424,140600,73902766,3065,3065,3065,3065,0
20250424,140500,73902766,3065,3065,3065,3065,0
20250424,140400,73902766,3065,3065,3065,3065,0
20250424,140300,73902766,3065,3065,3065,3065,0
20250424,140200,73902766,3065,3065,3065,3065,0
20250424,140100,73902766,3065,3065,3065,3065,0
20250424,140000,73902766,3065,3065,3065,3065,0
20250424,135900,73902766,3065,3065,3065,3065,10
20250424,135800,73872116,3070,3070,3070,3070,0
20250424,135700,73872116,3070,3070,3070,3070,0
20250424,135600,73872116,3070,3070,3070,3070,0
20250424,135500,73872116,3070,3070,3070,3070,0
20250424,135400,73872116,3070,3070,3070,3070,0
20250424,135300,73872116,3070,3070,3070,3070,0
20250424,135200,73872116,3070,3070,3070,3070,0
20250424,135100,73872116,3070,3060,3070,3060,50
20250424,135000,73719106,3075,3075,3075,3075,0
20250424,134900,73719106,3075,3075,3075,3075,0
20250424,134800,73719106,3075,3075,3075,3075,0
20250424,134700,73719106,3075,3060,3075,3060,59
20250424,134600,73538551,3075,3075,3075,3075,91
20250424,134500,73258726,3075,3075,3075,3075,0
20250424,134400,73258726,3075,3075,3075,3075,0
20250424,134300,73258726,3075,3075,3075,3075,0
20250424,134200,73258726,3075,3075,3075,3075,0
20250424,134100,73258726,3075,3075,3075,3075,0
20250424,134000,73258726,3075,3075,3075,3075,0
20250424,133900,73258726,3075,3075,3075,3075,0
20250424,133800,73258726,3075,3075,3075,3075,0
20250424,133700,73258726,3075,3075,3075,3075,0
20250424,133600,73258726,3075,3075,3075,3075,0
20250424,133500,73258726,3075,3075,3075,3075,0
20250424,133400,73258726,3075,3075,3075,3075,0
20250424,133300,73258726,3075,3075,3075,3075,0
20250424,133200,73258726,3075,3075,3075,3075,0
20250424,133100,73258726,3075,3075,3075,3075,0
20250424,133000,73258726,3075,3075,3075,3075,0
20250424,132900,73258726,3075,3075,3075,3075,0
20250424,132800,73258726,3075,3075,3075,3075,0
20250424,132700,73258726,3075,3075,3075,3075,0
20250424,132600,73258726,3075,3060,3075,3060,3
20250424,132500,73249531,3075,3075,3075,3075,0
20250424,132400,73249531,3075,3075,3075,3075,0
20250424,132300,73249531,3075,3075,3075,3075,0
20250424,132200,73249531,3075,3075,3075,3075,0
20250424,132100,73249531,3075,3075,3075,3075,0
20250424,132000,73249531,3075,3070,3075,3060,32
20250424,131900,73151566,3075,3070,3075,3070,788
20250424,131800,70732401,3075,3075,3075,3075,0
20250424,131700,70732401,3075,3075,3075,3075,0
20250424,131600,70732401,3075,3075,3075,3075,0
20250424,131500,70732401,3075,3075,3075,3075,0
20250424,131400,70732401,3075,3075,3075,3075,15
20250424,131300,70686276,3075,3075,3075,3075,0
20250424,131200,70686276,3075,3075,3075,3075,0
20250424,131100,70686276,3075,3075,3075,3075,2
20250424,131000,70680126,3075,3075,3075,3075,0
20250424,130900,70680126,3075,3075,3075,3075,0
20250424,130800,70680126,3075,3075,3075,3075,0
20250424,130700,70680126,3075,3075,3075,3075,0
20250424,130600,70680126,3075,3075,3075,3075,0
20250424,130500,70680126,3075,3075,3075,3075,0
20250424,130400,70680126,3075,3075,3075,3075,0
20250424,130300,70680126,3075,3075,3075,3075,0
20250424,130200,70680126,3075,3075,3075,3075,0
20250424,130100,70680126,3075,3075,3075,3075,0
20250424,130000,70680126,3075,3075,3075,3075,0
20250424,125900,70680126,3075,3075,3075,3075,0
20250424,125800,70680126,3075,3075,3075,3075,0
20250424,125700,70680126,3075,3075,3075,3075,691
20250424,125600,68555301,3075,3075,3075,3075,309
20250424,125500,67605126,3075,3075,3075,3075,0
20250424,125400,67605126,3075,3075,3075,3075,0
20250424,125300,67605126,3075,3075,3075,3075,1
20250424,125200,67602051,3060,3065,3065,3060,442
20250424,125100,66249391,3070,3070,3070,3070,0
20250424,125000,66249391,3070,3075,3075,3070,1160
20250424,124900,62687511,3075,3075,3075,3075,0
20250424,124800,62687511,3075,3075,3075,3075,0
20250424,124700,62687511,3075,3075,3075,3075,1
20250424,124600,62684436,3075,3075,3075,3075,0
20250424,124500,62684436,3075,3075,3075,3075,0
20250424,124400,62684436,3075,3075,3075,3075,0
20250424,124300,62684436,3075,3075,3075,3075,0
20250424,124200,62684436,3075,3075,3075,3075,0
20250424,124100,62684436,3075,3075,3075,3075,0
20250424,124000,62684436,3075,3075,3075,3075,0
20250424,123900,62684436,3075,3075,3075,3075,0
20250424,123800,62684436,3075,3075,3075,3075,0
20250424,123700,62684436,3075,3075,3075,3075,0
20250424,123600,62684436,3075,3075,3075,3075,23
20250424,123500,62613711,3080,3080,3080,3080,0
20250424,123400,62613711,3080,3075,3080,3075,55
20250424,123300,62444571,3075,3075,3075,3075,0
20250424,123200,62444571,3075,3075,3075,3075,0
20250424,123100,62444571,3075,3075,3075,3075,0
20250424,123000,62444571,3075,3075,3075,3075,0
20250424,122900,62444571,3075,3075,3075,3075,0
20250424,122800,62444571,3075,3075,3075,3075,0
20250424,122700,62444571,3075,3075,3075,3075,3
20250424,122600,62435346,3070,3070,3070,3070,0
20250424,122500,62435346,3070,3070,3070,3070,0
20250424,122400,62435346,3070,3070,3070,3070,0
20250424,122300,62435346,3070,3070,3070,3070,0
20250424,122200,62435346,3070,3070,3070,3070,3
20250424,122100,62426136,3080,3080,3080,3080,0
20250424,122000,62426136,3080,3080,3080,3080,0
20250424,121900,62426136,3080,3080,3080,3080,0
20250424,121800,62426136,3080,3080,3080,3080,100
20250424,121700,62118136,3080,3080,3080,3080,331
20250424,121600,61098656,3080,3080,3080,3080,0
20250424,121500,61098656,3080,3070,3080,3070,1060
20250424,121400,57840186,3070,3070,3070,3070,0
20250424,121300,57840186,3070,3070,3070,3070,0
20250424,121200,57840186,3070,3070,3070,3070,0
20250424,121100,57840186,3070,3070,3070,3070,0
20250424,121000,57840186,3070,3070,3070,3070,0
20250424,120900,57840186,3070,3070,3070,3070,0
20250424,120800,57840186,3070,3070,3070,3070,0
20250424,120700,57840186,3070,3070,3070,3070,0
20250424,120600,57840186,3070,3070,3070,3070,0
20250424,120500,57840186,3070,3070,3070,3070,0
20250424,120400,57840186,3070,3070,3070,3070,0
20250424,120300,57840186,3070,3070,3070,3070,0
20250424,120200,57840186,3070,3070,3070,3070,0
20250424,120100,57840186,3070,3070,3070,3070,0
20250424,120000,57840186,3070,3070,3070,3070,0
20250424,115900,57840186,3070,3070,3070,3070,0
20250424,115800,57840186,3070,3070,3070,3070,0
20250424,115700,57840186,3070,3070,3070,3070,0
20250424,115600,57840186,3070,3070,3070,3070,169
20250424,115500,57321356,3070,3070,3070,3070,0
20250424,115400,57321356,3070,3070,3070,3070,0
20250424,115300,57321356,3070,3070,3070,3070,0
20250424,115200,57321356,3070,3070,3070,3070,9
20250424,115100,57293726,3070,3070,3070,3070,0
20250424,115000,57293726,3070,3070,3070,3070,1
20250424,114900,57290656,3070,3070,3070,3070,0
20250424,114800,57290656,3070,3070,3070,3070,4
20250424,114700,57278376,3070,3070,3070,3070,0
20250424,114600,57278376,3070,3070,3070,3070,0
20250424,114500,57278376,3070,3070,3070,3070,0
20250424,114400,57278376,3070,3070,3070,3070,0
20250424,114300,57278376,3070,3070,3070,3070,0
20250424,114200,57278376,3070,3070,3070,3070,0
20250424,114100,57278376,3070,3070,3070,3070,14
20250424,114000,57235396,3070,3070,3070,3070,0
20250424,113900,57235396,3070,3070,3070,3070,0
20250424,113800,57235396,3070,3070,3070,3070,0
20250424,113700,57235396,3070,3070,3070,3070,0
20250424,113600,57235396,3070,3070,3070,3070,1
20250424,113500,57232326,3070,3070,3070,3070,0
20250424,113400,57232326,3070,3070,3070,3070,5
20250424,113300,57216976,3070,3070,3070,3070,0
20250424,113200,57216976,3070,3070,3070,3070,1
20250424,113100,57213906,3070,3070,3070,3070,0
20250424,113000,57213906,3070,3070,3070,3070,0
20250424,112900,57213906,3070,3070,3070,3070,0
20250424,112800,57213906,3070,3070,3070,3070,0
20250424,112700,57213906,3070,3070,3070,3070,25
20250424,112600,57137156,3070,3070,3070,3070,0
20250424,112500,57137156,3070,3070,3070,3070,0
20250424,112400,57137156,3070,3070,3070,3070,300
20250424,112300,56216156,3070,3070,3070,3070,311
20250424,112200,55261386,3070,3070,3070,3070,3
20250424,112100,55252176,3075,3075,3075,3075,0
20250424,112000,55252176,3075,3075,3075,3075,0
20250424,111900,55252176,3075,3075,3075,3075,0
20250424,111800,55252176,3075,3075,3075,3075,0
20250424,111700,55252176,3075,3075,3075,3075,100
20250424,111600,54944676,3075,3075,3075,3075,0
20250424,111500,54944676,3075,3075,3075,3075,0
20250424,111400,54944676,3075,3075,3075,3075,0
20250424,111300,54944676,3075,3075,3075,3075,0
20250424,111200,54944676,3075,3075,3075,3075,0
20250424,111100,54944676,3075,3075,3075,3075,0
20250424,111000,54944676,3075,3065,3075,3065,6
20250424,110900,54926261,3075,3070,3075,3070,52
20250424,110800,54766606,3070,3065,3070,3065,2
20250424,110700,54760471,3075,3075,3075,3075,0
20250424,110600,54760471,3075,3075,3075,3075,0
20250424,110500,54760471,3075,3060,3080,3055,1921
20250424,110400,48871381,3060,3060,3060,3060,0
20250424,110300,48871381,3060,3060,3060,3060,162
20250424,110200,48375661,3060,3060,3060,3060,0
20250424,110100,48375661,3060,3055,3060,3055,75
20250424,110000,48146411,3060,3055,3060,3055,994
20250424,105900,45109731,3055,3050,3055,3050,389
20250424,105800,43921616,3050,3050,3055,3050,345
20250424,105700,42869361,3050,3050,3050,3050,56
20250424,105600,42698561,3050,3050,3050,3050,144
20250424,105500,42259361,3050,3050,3050,3050,56
20250424,105400,42088561,3050,3050,3050,3050,0
20250424,105300,42088561,3050,3050,3050,3050,0
20250424,105200,42088561,3050,3050,3050,3050,0
20250424,105100,42088561,3050,3050,3050,3050,33
20250424,105000,41987911,3050,3050,3050,3050,24
20250424,104900,41914711,3055,3055,3055,3055,0
20250424,104800,41914711,3055,3055,3055,3055,0
20250424,104700,41914711,3055,3050,3055,3050,10
20250424,104600,41884206,3050,3050,3050,3050,41
20250424,104500,41759156,3050,3050,3052,3050,166
20250424,104400,41252770,3050,3050,3050,3050,0
20250424,104300,41252770,3050,3050,3050,3050,0
20250424,104200,41252770,3050,3050,3050,3050,0
20250424,104100,41252770,3050,3050,3050,3050,0
20250424,104000,41252770,3050,3050,3050,3050,0
20250424,103900,41252770,3050,3050,3050,3050,0
20250424,103800,41252770,3050,3050,3050,3050,1
20250424,103700,41249720,3055,3055,3055,3055,0
20250424,103600,41249720,3055,3055,3055,3055,0
20250424,103500,41249720,3055,3055,3055,3055,0
20250424,103400,41249720,3055,3055,3055,3055,0
20250424,103300,41249720,3055,3055,3055,3055,0
20250424,103200,41249720,3055,3055,3055,3055,0
20250424,103100,41249720,3055,3055,3055,3055,0
20250424,103000,41249720,3055,3055,3055,3055,0
20250424,102900,41249720,3055,3055,3055,3055,0
20250424,102800,41249720,3055,3055,3055,3055,0
20250424,102700,41249720,3055,3055,3055,3055,0
20250424,102600,41249720,3055,3055,3055,3055,1
20250424,102500,41246665,3050,3050,3050,3050,624
20250424,102400,39343465,3050,3050,3050,3050,914
20250424,102300,36555765,3050,3050,3050,3050,0
20250424,102200,36555765,3050,3050,3050,3050,0
20250424,102100,36555765,3050,3050,3050,3050,0
20250424,102000,36555765,3050,3050,3050,3050,0
20250424,101900,36555765,3050,3050,3050,3050,2
20250424,101800,36549665,3050,3050,3050,3050,0
20250424,101700,36549665,3050,3050,3050,3050,0
20250424,101600,36549665,3050,3050,3050,3050,0
20250424,101500,36549665,3050,3050,3050,3050,168
20250424,101400,36037265,3050,3050,3050,3050,2
20250424,101300,36031165,3050,3050,3050,3050,0
20250424,101200,36031165,3050,3050,3050,3050,0
20250424,101100,36031165,3050,3050,3050,3050,0
20250424,101000,36031165,3050,3050,3050,3050,17
20250424,100900,35979315,3050,3050,3050,3050,0
20250424,100800,35979315,3050,3050,3050,3050,1
20250424,100700,35976265,3035,3035,3035,3035,0
20250424,100600,35976265,3035,3040,3040,3035,448
20250424,100500,34615030,3050,3050,3050,3050,0
20250424,100400,34615030,3050,3050,3050,3050,0
20250424,100300,34615030,3050,3050,3050,3050,0
20250424,100200,34615030,3050,3050,3050,3050,583
20250424,100100,32836880,3055,3055,3055,3055,0
20250424,100000,32836880,3055,3055,3055,3055,1
20250424,095900,32833825,3050,3050,3050,3050,0
20250424,095800,32833825,3050,3050,3050,3050,400
20250424,095700,31613825,3055,3055,3055,3055,0
20250424,095600,31613825,3055,3055,3055,3055,0
20250424,095500,31613825,3055,3055,3055,3055,0
20250424,095400,31613825,3055,3055,3055,3055,0
20250424,095300,31613825,3055,3055,3055,3055,0
20250424,095200,31613825,3055,3055,3055,3055,1
20250424,095100,31610770,3050,3050,3050,3050,849
20250424,095000,29021320,3055,3055,3055,3055,0
20250424,094900,29021320,3055,3050,3055,3050,1230
20250424,094800,25269775,3050,3050,3050,3050,0
20250424,094700,25269775,3050,3050,3050,3050,0
20250424,094600,25269775,3050,3050,3050,3050,0
20250424,094500,25269775,3050,3050,3050,3050,0
20250424,094400,25269775,3050,3050,3050,3050,0
20250424,094300,25269775,3050,3050,3050,3050,1
20250424,094200,25266725,3040,3040,3040,3040,0
20250424,094100,25266725,3040,3040,3040,3040,0
20250424,094000,25266725,3040,3047,3047,3040,1000
20250424,093900,22225800,3050,3050,3050,3050,0
20250424,093800,22225800,3050,3050,3050,3050,0
20250424,093700,22225800,3050,3050,3050,3050,0
20250424,093600,22225800,3050,3050,3050,3050,0
20250424,093500,22225800,3050,3050,3050,3050,3
20250424,093400,22216650,3050,3050,3050,3050,0
20250424,093300,22216650,3050,3050,3050,3050,0
20250424,093200,22216650,3050,3050,3050,3050,50
20250424,093100,22064150,3055,3055,3055,3055,3
20250424,093000,22054985,3055,3055,3055,3055,10
20250424,092900,22024435,3055,3055,3055,3055,0
20250424,092800,22024435,3055,3055,3055,3055,0
20250424,092700,22024435,3055,3055,3055,3055,3
20250424,092600,22015270,3055,3055,3055,3055,0
20250424,092500,22015270,3055,3055,3055,3055,0
20250424,092400,22015270,3055,3055,3055,3055,0
20250424,092300,22015270,3055,3050,3055,3050,173
20250424,092200,21487615,3060,3060,3060,3060,0
20250424,092100,21487615,3060,3060,3060,3060,0
20250424,092000,21487615,3060,3060,3060,3060,0
20250424,091900,21487615,3060,3060,3060,3060,0
20250424,091800,21487615,3060,3060,3060,3060,0
20250424,091700,21487615,3060,3060,3060,3060,0
20250424,091600,21487615,3060,3055,3060,3055,405
20250424,091500,20249680,3055,3055,3060,3055,2028
20250424,091400,14054135,3055,3035,3055,3035,457
20250424,091300,12667080,3055,3055,3055,3055,1
20250424,091200,12664025,3035,3045,3045,3035,1000
20250424,091100,9628110,3055,3055,3055,3055,0
20250424,091000,9628110,3055,3045,3055,3045,81
20250424,090900,9381400,3060,3050,3060,3050,1144
20250424,090800,5892040,3060,3060,3060,3060,0
20250424,090700,5892040,3060,3060,3060,3055,40
20250424,090600,5769825,3055,3055,3060,3055,884
20250424,090500,3069180,3060,3060,3060,3060,0
20250424,090400,3069180,3060,3060,3060,3060,4
20250424,090300,3056940,3060,3060,3060,3060,34
20250424,090200,2952900,3060,3060,3060,3060,4
20250424,090100,2940660,3060,3060,3060,3060,214
20250424,090000,2285820,3060,3060,3060,3060,747